Skip to main content
ConnectM Technology Solutions, Inc. (CNTM)
NASDAQ: CNTM · Real-Time Price · USD
0.882
-0.028 (-3.09%)
Nov 21, 2024, 12:26 PM EST - Market open

CNTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.901.000.900.910.91-1.41%32,993
Nov 19, 20241.031.040.900.920.92-7.68%121,239
Nov 18, 20240.941.050.931.001.004.17%303,188
Nov 15, 20240.850.970.850.960.964.35%112,272
Nov 14, 20240.870.920.830.920.9210.05%90,555
Nov 13, 20240.770.880.750.840.848.57%134,620
Nov 12, 20240.740.790.730.770.77-1.99%100,383
Nov 11, 20240.810.840.750.790.79-2.99%58,078
Nov 8, 20240.800.820.800.810.81-1.24%41,131
Nov 7, 20240.800.890.800.820.82-73,049
Nov 6, 20240.840.880.800.820.822.50%41,525
Nov 5, 20240.820.840.800.800.80-2.56%62,802
Nov 4, 20240.840.890.820.820.82-2.26%91,313
Nov 1, 20240.920.970.800.840.84-1.18%51,766
Oct 31, 20240.920.950.850.850.85-9.15%200,399
Oct 30, 20240.960.990.910.940.94-3.55%105,933
Oct 29, 20240.991.010.950.970.97-2.14%79,963
Oct 28, 20241.011.050.990.990.99-3.30%88,655
Oct 25, 20241.021.041.001.031.03-1.44%56,651
Oct 24, 20241.131.171.031.041.04-3.70%322,560
Oct 23, 20241.081.101.041.081.08-71,198
Oct 22, 20241.031.081.021.081.082.86%148,461
Oct 21, 20241.141.181.041.051.05-7.08%274,681
Oct 18, 20241.121.151.071.131.13-0.88%252,686
Oct 17, 20241.121.151.041.141.141.79%315,034
Oct 16, 20241.101.141.041.121.124.48%191,535
Oct 15, 20241.051.111.021.071.072.10%113,516
Oct 14, 20241.111.111.021.051.05-7.08%173,952
Oct 11, 20241.191.191.101.131.13-4.24%325,084
Oct 10, 20241.161.201.131.181.185.36%378,359
Oct 9, 20241.041.151.041.121.126.67%178,464
Oct 8, 20241.001.101.001.051.05-0.94%106,191
Oct 7, 20241.051.091.001.061.060.47%114,153
Oct 4, 20240.921.070.921.061.0615.71%185,349
Oct 3, 20241.011.010.910.910.91-8.82%103,062
Oct 2, 20241.071.070.931.001.00-0.89%240,025
Oct 1, 20241.201.240.991.011.01-12.26%533,456
Sep 30, 20241.181.191.121.151.15-2.54%127,755
Sep 27, 20241.231.251.151.181.18-4.45%215,837
Sep 26, 20241.241.351.201.241.248.33%555,888
Sep 25, 20241.271.301.061.141.14-9.52%306,961
Sep 24, 20241.151.451.101.261.2617.76%1,454,571
Sep 23, 20241.141.161.071.071.07-4.46%149,646
Sep 20, 20241.081.231.081.121.122.75%737,964
Sep 19, 20241.101.151.071.091.091.87%268,694
Sep 18, 20241.121.141.071.071.07-5.31%159,807
Sep 17, 20241.121.161.101.131.131.80%162,892
Sep 16, 20241.131.241.101.111.11-1.77%249,301
Sep 13, 20241.161.201.091.131.133.67%211,881
Sep 12, 20241.141.211.061.091.09-4.39%151,112
Sep 11, 20241.201.231.061.141.14-1.72%269,166
Sep 10, 20241.141.261.111.161.16-4.13%228,242
Sep 9, 20241.071.261.051.211.2118.05%408,106
Sep 6, 20241.011.030.951.031.032.60%157,243
Sep 5, 20240.931.000.881.001.005.16%95,747
Sep 4, 20240.890.950.850.950.955.56%156,504
Sep 3, 20240.880.920.870.900.902.04%131,471
Aug 30, 20240.900.920.880.880.882.55%137,641
Aug 29, 20240.840.900.720.860.866.05%143,507
Aug 28, 20240.880.880.800.810.81-4.70%320,140
Aug 27, 20240.920.950.850.850.85-5.44%269,011
Aug 26, 20240.960.980.890.900.90-5.26%188,091
Aug 23, 20241.001.010.920.950.95-5.00%272,120
Aug 22, 20240.961.020.951.001.002.04%227,966
Aug 21, 20241.041.070.910.980.98-12.50%385,333
Aug 20, 20240.981.120.971.121.1213.83%423,911
Aug 19, 20240.980.990.910.980.98-7.18%525,875
Aug 16, 20241.251.291.021.061.06-19.08%1,306,509
Aug 15, 20241.631.741.141.311.31-25.57%2,388,221
Aug 14, 20241.371.841.271.761.7624.82%4,885,816
Aug 13, 20241.511.661.161.411.4113.71%10,784,998
Aug 12, 20240.861.410.861.241.2443.68%10,210,425
Aug 9, 20240.820.900.790.860.862.74%501,058
Aug 8, 20240.730.900.720.840.8415.15%2,459,643
Aug 7, 20240.720.740.710.730.732.39%79,025
Aug 6, 20240.750.790.710.710.710.21%358,984
Aug 5, 20240.730.750.670.710.71-8.86%156,820
Aug 2, 20240.860.890.750.780.78-7.14%347,488
Aug 1, 20240.910.950.830.840.84-8.68%299,377
Jul 31, 20240.960.990.900.920.92-218,967
Jul 30, 20241.031.060.830.920.92-11.54%1,319,939
Jul 29, 20241.061.161.031.041.04-6.31%289,209
Jul 26, 20241.101.181.061.111.11-6.72%1,488,840
Jul 25, 20241.041.240.991.191.193.48%882,773
Jul 24, 20241.281.381.111.151.15-19.01%538,743
Jul 23, 20241.591.661.351.421.42-15.48%355,499
Jul 22, 20241.761.881.631.681.68-6.15%312,090
Jul 19, 20241.841.901.611.791.79-7.25%427,297
Jul 18, 20242.382.421.911.931.93-22.49%779,455
Jul 17, 20242.252.732.202.492.494.62%1,061,639
Jul 16, 20242.182.422.142.382.383.93%2,802,675
Jul 15, 20242.832.892.102.292.29-35.31%1,543,938
Jul 12, 20247.057.603.543.543.54-49.50%364,540
Jul 11, 20248.008.006.587.017.01-15.03%41,781
Jul 10, 20249.029.028.258.258.25-9.04%5,664
Jul 9, 20248.729.548.389.079.07-4.43%5,586,585
Jul 8, 202410.5010.519.499.499.49-15.34%24,263
Jul 5, 202411.1511.2111.1511.2111.21-0.80%903
Jul 3, 202411.2811.3011.2811.3011.300.09%17,699
Jul 2, 202411.1511.2911.1511.2911.29-0.09%5,740